仙乐健康 sz.300791
18.60
+0.05%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.68 | 18.73 | 18.38 | 18.60 | +0.05% | 0.27 | 0.57% |
| 2026-05-21 | 18.45 | 18.98 | 18.40 | 18.59 | +0.76% | 0.51 | 1.06% |
| 2026-05-20 | 18.00 | 18.55 | 17.83 | 18.45 | +2.22% | 0.42 | 0.89% |
| 2026-05-19 | 17.59 | 18.06 | 17.58 | 18.05 | +2.67% | 0.29 | 0.63% |
| 2026-05-18 | 17.59 | 17.71 | 17.41 | 17.58 | 0.00% | 0.29 | 0.65% |
| 2026-05-15 | 18.00 | 18.00 | 17.47 | 17.58 | -1.79% | 0.30 | 0.67% |
| 2026-05-14 | 18.25 | 18.31 | 17.90 | 17.90 | -1.59% | 0.28 | 0.61% |
| 2026-05-13 | 18.41 | 18.42 | 18.11 | 18.19 | -0.44% | 0.25 | 0.53% |
| 2026-05-12 | 18.87 | 18.99 | 18.19 | 18.27 | -3.64% | 0.61 | 1.29% |
| 2026-05-11 | 19.16 | 19.16 | 18.85 | 18.96 | -1.04% | 0.39 | 0.81% |
| 2026-05-08 | 19.12 | 19.24 | 19.08 | 19.16 | +0.21% | 0.23 | 0.48% |
| 2026-05-07 | 19.40 | 19.40 | 19.11 | 19.12 | -0.93% | 0.32 | 0.65% |
| 2026-05-06 | 19.48 | 19.50 | 19.13 | 19.30 | -1.03% | 0.33 | 0.67% |
| 2026-04-30 | 19.45 | 19.65 | 19.33 | 19.50 | +0.36% | 0.28 | 0.56% |
| 2026-04-29 | 19.02 | 19.54 | 19.02 | 19.43 | +1.73% | 0.25 | 0.49% |
| 2026-04-28 | 19.30 | 19.47 | 18.84 | 19.10 | -1.55% | 0.44 | 0.90% |
| 2026-04-27 | 19.54 | 19.69 | 19.36 | 19.40 | -0.92% | 0.29 | 0.57% |
| 2026-04-24 | 19.60 | 19.77 | 19.00 | 19.58 | -3.88% | 0.63 | 1.26% |
| 2026-04-23 | 20.10 | 20.43 | 19.86 | 20.37 | +0.99% | 0.38 | 0.74% |
| 2026-04-22 | 20.36 | 20.36 | 20.11 | 20.17 | -0.98% | 0.22 | 0.43% |